ON Semiconductor Corporation (ON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240531C00059000 | 2024-04-29 11:06AM EDT | 59.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240531C00060000 | 2024-04-29 10:41AM EDT | 60.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240531C00061000 | 2024-05-01 2:59PM EDT | 61.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240531C00062000 | 2024-04-22 1:39PM EDT | 62.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240531C00064000 | 2024-04-29 11:54AM EDT | 64.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ON240531C00065000 | 2024-05-01 10:13AM EDT | 65.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240531C00066000 | 2024-05-01 2:59PM EDT | 66.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240531C00067000 | 2024-04-30 10:03AM EDT | 67.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ON240531C00068000 | 2024-05-01 11:16AM EDT | 68.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ON240531C00069000 | 2024-04-30 11:46AM EDT | 69.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240531C00070000 | 2024-04-30 11:46AM EDT | 70.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ON240531C00071000 | 2024-05-01 10:36AM EDT | 71.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ON240531C00072000 | 2024-05-01 3:34PM EDT | 72.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| ON240531C00073000 | 2024-05-01 11:17AM EDT | 73.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ON240531C00074000 | 2024-04-30 10:03AM EDT | 74.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ON240531C00075000 | 2024-05-01 1:07PM EDT | 75.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ON240531C00076000 | 2024-05-01 1:09PM EDT | 76.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ON240531C00077000 | 2024-05-01 3:58PM EDT | 77.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ON240531C00078000 | 2024-04-30 11:31AM EDT | 78.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ON240531C00080000 | 2024-04-30 12:19PM EDT | 80.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ON240531C00082000 | 2024-05-01 10:22AM EDT | 82.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON240531C00085000 | 2024-05-01 10:22AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ON240531C00090000 | 2024-04-26 1:26PM EDT | 90.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ON240531C00100000 | 2024-04-26 2:19PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ON240531P00045000 | 2024-04-25 2:15PM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON240531P00050000 | 2024-05-01 3:23PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON240531P00053000 | 2024-05-01 12:53PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ON240531P00054000 | 2024-04-29 9:48AM EDT | 54.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ON240531P00055000 | 2024-04-30 12:03PM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ON240531P00057000 | 2024-05-01 3:55PM EDT | 57.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ON240531P00058000 | 2024-04-30 2:52PM EDT | 58.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| ON240531P00059000 | 2024-05-01 3:55PM EDT | 59.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ON240531P00060000 | 2024-04-30 3:39PM EDT | 60.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| ON240531P00061000 | 2024-04-30 12:30PM EDT | 61.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ON240531P00062000 | 2024-05-01 2:07PM EDT | 62.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ON240531P00063000 | 2024-05-01 2:30PM EDT | 63.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ON240531P00064000 | 2024-05-01 10:55AM EDT | 64.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ON240531P00065000 | 2024-05-01 12:47PM EDT | 65.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ON240531P00066000 | 2024-04-30 9:47AM EDT | 66.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ON240531P00067000 | 2024-04-30 10:10AM EDT | 67.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| ON240531P00068000 | 2024-05-01 9:51AM EDT | 68.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ON240531P00069000 | 2024-05-01 3:03PM EDT | 69.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.05% |
| ON240531P00070000 | 2024-04-30 11:14AM EDT | 70.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ON240531P00072000 | 2024-04-30 12:13PM EDT | 72.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ON240531P00075000 | 2024-05-01 2:32PM EDT | 75.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.